Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 7.86
-0.09 (-1.13%)
At close: Jan 30, 2026
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.86 | 7.86 | 7.76 | 7.86 | 7.86 | -1.13% | 497 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 28, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.76% | 128 |
| Jan 27, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.89 | -1.74% | 372 |
| Jan 26, 2026 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 1.45% | 1,050 |
| Jan 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% | - |
| Jan 22, 2026 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 2.46% | 1,475 |
| Jan 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.31% | - |
| Jan 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | - |
| Jan 19, 2026 | 7.71 | 7.71 | 7.55 | 7.55 | 7.55 | -2.89% | 1,540 |
| Jan 16, 2026 | 8.08 | 8.08 | 7.77 | 7.78 | 7.78 | -5.01% | 3,041 |
| Jan 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.14% | - |
| Jan 14, 2026 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | -0.19% | 167 |
| Jan 13, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 0.26% | 60 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.24% | - |
| Jan 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.41% | - |
| Jan 8, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% | - |
| Jan 7, 2026 | 7.81 | 7.89 | 7.81 | 7.89 | 7.89 | 2.87% | 1,508 |
| Jan 6, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.19% | - |
| Jan 5, 2026 | 7.81 | 7.81 | 7.58 | 7.58 | 7.58 | -1.88% | 100 |
| Jan 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.72% | - |
| Dec 30, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.00% | - |
| Dec 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.51% | - |
| Dec 23, 2025 | 7.59 | 7.64 | 7.59 | 7.63 | 7.63 | 0.33% | 1,700 |
| Dec 22, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.81% | - |
| Dec 19, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | 7.75 | 1.97% | 5,000 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.43% | - |
| Dec 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.58% | - |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -2.39% | 1,446 |
| Dec 15, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | 175 |
| Dec 12, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 4.14% | 50 |
| Dec 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.85% | - |
| Dec 10, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.71% | - |
| Dec 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.83% | - |
| Dec 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.84% | - |
| Dec 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% | - |
| Dec 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.22% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.33% | - |
| Dec 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.87% | - |
| Dec 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.06% | 712 |
| Nov 28, 2025 | 7.75 | 7.80 | 7.75 | 7.76 | 7.76 | 1.04% | 2,000 |
| Nov 27, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.73% | - |
| Nov 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Nov 25, 2025 | 7.59 | 7.80 | 7.59 | 7.80 | 7.80 | 2.77% | 1,012 |
| Nov 24, 2025 | 7.46 | 7.60 | 7.46 | 7.59 | 7.59 | 5.42% | 1,350 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.77% | - |
| Nov 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.30% | - |
| Nov 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.17% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.02% | - |
| Nov 17, 2025 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.33% | 1,315 |